Kryptonite KRYP
Xếp hạng #?
19:09:19 04/05/2015
Kryptonite (KRYP)
Không hoạt động
Lịch sử giá Kryptonite (KRYP) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0001863 | $0.0001870 | $0.0001746 | $0.0001792 | $3.33 | $655.00 |
| 2014-11-02 | $0.0001793 | $0.0003393 | $0.0001763 | $0.0001792 | $7.20 | $660.05 |
| 2014-11-03 | $0.0001791 | $0.0002951 | $0.00006910 | $0.00007534 | $13.64 | $279.41 |
| 2014-11-04 | $0.00007525 | $0.00007962 | $0.00007525 | $0.00007932 | $0.8766 | $296.28 |
| 2014-11-05 | $0.00007936 | $0.00008241 | $0.00007936 | $0.00008148 | $1.15 | $306.49 |
| 2014-11-06 | $0.0002784 | $0.0002796 | $0.00008150 | $0.00008383 | $1.46 | $317.57 |
| 2014-11-07 | $0.00008396 | $0.00008715 | $0.00008203 | $0.00008218 | $0.6599 | $313.50 |
| 2014-11-08 | $0.00008212 | $0.00008329 | $0.00008212 | $0.00008292 | $0.7327 | $318.50 |
| 2014-11-09 | $0.00008289 | $0.00009082 | $0.00008262 | $0.00009082 | $1.33 | $352.47 |
| 2014-11-10 | $0.00009057 | $0.0004123 | $0.00008939 | $0.0004036 | $25.62 | $1,580.67 |
| 2014-11-11 | $0.0004024 | $0.0004084 | $0.0004001 | $0.0004045 | $4.65 | $1,598.10 |
| 2014-11-12 | $0.0004048 | $0.0004727 | $0.0004048 | $0.0004659 | $7.36 | $1,855.99 |
| 2014-11-13 | $0.0004700 | $0.0004763 | $0.0001163 | $0.0001220 | $4.48 | $490.28 |
| 2014-11-14 | $0.0001213 | $0.0001216 | $0.0001022 | $0.0001034 | $4.19 | $419.36 |
| 2014-11-15 | $0.0001039 | $0.0001076 | $0.00009646 | $0.00009779 | $4.32 | $400.34 |
| 2014-11-16 | $0.00009743 | $0.0001016 | $0.00008806 | $0.00008921 | $3.58 | $368.73 |
| 2014-11-17 | $0.00008932 | $0.0001010 | $0.00008932 | $0.0001007 | $3.38 | $420.29 |
| 2014-11-18 | $0.0001008 | $0.0005600 | $0.00009958 | $0.0001163 | $3.77 | $489.64 |
| 2014-11-19 | $0.0001159 | $0.0001177 | $0.00009758 | $0.00009894 | $5.32 | $420.32 |
| 2014-11-20 | $0.00009888 | $0.00009933 | $0.00008922 | $0.00009304 | $2.66 | $398.57 |
| 2014-11-21 | $0.00009305 | $0.00009305 | $0.00008603 | $0.00009122 | $2.36 | $394.32 |
| 2014-11-22 | $0.00009142 | $0.0003434 | $0.00008817 | $0.00008823 | $3.46 | $384.85 |
| 2014-11-23 | $0.00008829 | $0.00009757 | $0.00008829 | $0.00009189 | $3.78 | $404.25 |
| 2014-11-24 | $0.00009174 | $0.00009739 | $0.00009167 | $0.00009423 | $3.50 | $418.22 |
| 2014-11-25 | $0.00009422 | $0.00009868 | $0.00008688 | $0.00009008 | $3.13 | $403.35 |
| 2014-11-26 | $0.00009024 | $0.0001124 | $0.00008440 | $0.0001105 | $3.82 | $498.78 |
| 2014-11-27 | $0.0001112 | $0.0001116 | $0.00008470 | $0.00008502 | $1.72 | $386.33 |
| 2014-11-28 | $0.00008496 | $0.0002335 | $0.00008354 | $0.0002296 | $5.51 | $1,051.55 |
| 2014-11-29 | $0.0002295 | $0.0002318 | $0.00005210 | $0.00005257 | $1.68 | $242.80 |
| 2014-11-30 | $0.00005257 | $0.00005298 | $0.00002628 | $0.00003024 | $2.72 | $140.89 |